Skip to main content

Unilever Plc ADR (NY: UL )

64.37 +0.05 (+0.08%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 45.03 45.04 44.62 44.75 1,136,246 +0.08(+0.18%)
Apr 27, 2018 44.31 44.74 44.22 44.67 769,681 +0.55(+1.25%)
Apr 26, 2018 44.17 44.23 43.96 44.12 1,044,691 +0.38(+0.86%)
Apr 25, 2018 43.72 43.83 43.56 43.74 1,076,815 +0.02(+0.04%)
Apr 24, 2018 43.77 43.82 43.52 43.72 1,237,109 +0.63(+1.47%)
Apr 23, 2018 43.30 43.33 42.96 43.09 1,046,352 -0.19(-0.44%)
Apr 20, 2018 43.59 43.67 43.18 43.28 1,046,498 -0.48(-1.10%)
Apr 19, 2018 43.95 44.03 43.53 43.76 1,595,918 -1.14(-2.53%)
Apr 18, 2018 45.03 45.15 44.86 44.90 1,216,275 -0.02(-0.05%)
Apr 17, 2018 44.75 44.99 44.67 44.92 741,512 +0.08(+0.18%)
Apr 16, 2018 44.82 44.96 44.67 44.84 726,268 +0.02(+0.05%)
Apr 13, 2018 44.59 44.89 44.58 44.82 698,017 +0.26(+0.59%)
Apr 12, 2018 44.79 44.83 44.52 44.55 739,805 -0.12(-0.27%)
Apr 11, 2018 44.74 44.96 44.66 44.67 724,850 -0.12(-0.27%)
Apr 10, 2018 44.85 44.95 44.62 44.79 1,579,639 -0.25(-0.55%)
Apr 09, 2018 45.14 45.26 44.91 45.04 1,476,547 -0.04(-0.09%)
Apr 06, 2018 45.19 45.52 44.97 45.08 1,219,990 -0.06(-0.12%)
Apr 05, 2018 44.89 45.28 44.79 45.14 1,071,574 +0.05(+0.11%)
Apr 04, 2018 44.51 45.21 44.40 45.09 1,439,705 +0.88(+1.99%)
Apr 03, 2018 44.24 44.30 43.96 44.21 1,068,791 +0.47(+1.08%)
Apr 02, 2018 44.28 44.39 43.66 43.74 1,132,538 -0.68(-1.53%)
Mar 29, 2018 44.42 44.42 44.42 0 +0.37(+0.83%)
Mar 28, 2018 43.59 44.37 43.56 44.05 2,450,855 +1.69(+3.98%)
Mar 27, 2018 42.40 42.70 42.23 42.36 2,103,430 -0.04(-0.09%)
Mar 26, 2018 42.16 42.46 41.99 42.40 1,311,753 +0.37(+0.87%)
Mar 23, 2018 42.26 42.55 42.03 42.04 2,003,670 +0.01(+0.02%)
Mar 22, 2018 42.08 42.34 41.97 42.03 1,686,748 +0.11(+0.27%)
Mar 21, 2018 42.11 42.25 41.79 41.92 1,127,167 -0.26(-0.63%)
Mar 20, 2018 42.07 42.27 42.04 42.18 952,231 +0.04(+0.09%)
Mar 19, 2018 42.22 42.64 42.06 42.14 1,695,465 +0.14(+0.32%)
Mar 16, 2018 41.90 42.18 41.80 42.00 1,510,892 +0.24(+0.57%)
Mar 15, 2018 41.88 42.03 41.76 41.76 1,255,041 -0.88(-2.06%)
Mar 14, 2018 42.82 42.88 42.47 42.64 2,662,887 +0.25(+0.58%)
Mar 13, 2018 42.77 42.81 42.36 42.40 1,064,419 -0.66(-1.54%)
Mar 12, 2018 43.21 43.24 43.02 43.06 977,831 -0.14(-0.33%)
Mar 09, 2018 43.10 43.28 42.99 43.20 965,177 +0.25(+0.58%)
Mar 08, 2018 42.74 43.11 42.68 42.96 1,071,622 +0.78(+1.86%)
Mar 07, 2018 42.23 41.96 42.17 1,135,483 +0.46(+1.11%)
Mar 06, 2018 42.00 42.02 41.56 41.71 833,386 -0.14(-0.34%)
Mar 05, 2018 41.25 41.92 41.25 41.85 1,042,514 +0.45(+1.08%)
Mar 02, 2018 41.06 41.45 40.94 41.41 1,242,443 +0.47(+1.15%)
Mar 01, 2018 40.70 41.11 40.57 40.93 2,079,869 -0.32(-0.78%)
Feb 28, 2018 41.68 41.68 41.24 41.25 2,118,575 -0.26(-0.62%)
Feb 27, 2018 42.22 42.24 41.50 41.51 1,213,281 -1.50(-3.49%)
Feb 26, 2018 42.94 43.08 42.72 43.01 1,141,751 +0.83(+1.97%)
Feb 23, 2018 42.24 42.24 41.94 42.18 1,106,672 +0.54(+1.29%)
Feb 22, 2018 41.64 2,010,062 +0.36(+0.87%)
Feb 21, 2018 41.80 41.95 41.28 41.29 1,721,567 -0.60(-1.43%)
Feb 20, 2018 42.05 42.21 41.83 41.88 1,352,419 -0.93(-2.17%)
Feb 16, 2018 42.81 42.81 42.81 0 -0.18(-0.41%)
Feb 15, 2018 42.30 43.01 42.24 42.99 1,094,194 +0.73(+1.73%)
Feb 14, 2018 41.83 42.42 41.77 42.26 1,530,206 +0.17(+0.41%)
Feb 13, 2018 41.86 42.08 2,246,401 -0.23(-0.54%)
Feb 12, 2018 41.96 42.50 41.93 42.31 1,352,760 +0.78(+1.87%)
Feb 09, 2018 41.73 41.87 40.73 41.54 1,975,526 -0.29(-0.68%)
Feb 08, 2018 42.68 42.82 41.82 41.82 1,794,631 -0.69(-1.62%)
Feb 07, 2018 42.58 43.05 42.51 42.51 1,778,636 -0.66(-1.52%)
Feb 06, 2018 42.46 43.24 42.31 43.17 3,472,922 -0.06(-0.13%)
Feb 05, 2018 44.14 44.26 42.95 43.22 2,835,438 -1.77(-3.93%)
Feb 02, 2018 45.45 45.53 44.98 44.99 2,010,760 -0.55(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.